Khimprom Public Joint stock company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	10.200	10.200	9.800	9.830	9.311	109,000
2023-01-11	9.800	10.190	9.600	10.000	9.472	234,600
2023-01-10	9.990	10.400	9.520	9.790	9.273	422,800
2023-01-09	9.480	10.240	9.330	9.880	9.358	339,100
2023-01-06	9.260	9.810	9.160	9.460	8.961	260,500
2023-01-05	9.130	9.300	9.060	9.210	8.724	48,500
2023-01-04	9.290	9.550	9.080	9.180	8.695	76,500
2023-01-03	9.200	9.230	8.990	9.230	8.743	35,400
2022-12-30	9.070	9.200	8.850	9.110	8.629	128,500
2022-12-29	8.970	9.350	8.760	8.900	8.430	152,000
2022-12-28	8.750	9.700	8.560	8.930	8.459	1,022,300
2022-12-27	8.540	9.300	8.540	8.840	8.373	383,700
2022-12-26	8.660	8.790	8.510	8.750	8.288	39,500
2022-12-23	8.550	8.880	8.530	8.680	8.222	39,200
2022-12-22	8.590	8.950	8.500	8.610	8.155	132,500
2022-12-21	8.490	8.760	8.410	8.560	8.108	52,500
2022-12-20	8.440	8.620	8.410	8.590	8.136	53,900
2022-12-19	8.480	8.580	8.450	8.580	8.127	22,300
2022-12-16	8.550	8.640	8.500	8.640	8.184	9,700
2022-12-15	8.640	8.850	8.400	8.520	8.070	88,800
2022-12-14	8.350	8.740	8.320	8.430	7.985	39,200
2022-12-13	8.380	8.380	8.310	8.350	7.909	39,600
2022-12-12	8.500	8.500	8.330	8.380	7.938	33,600
2022-12-09	8.500	8.560	8.420	8.530	8.080	16,000
2022-12-08	8.530	8.760	8.420	8.520	8.070	31,000
2022-12-07	8.330	8.780	8.330	8.630	8.174	56,700
2022-12-06	8.430	8.540	8.280	8.300	7.862	41,300
2022-12-05	8.510	8.740	8.300	8.410	7.966	45,000
2022-12-02	8.420	8.960	8.400	8.500	8.051	108,000
2022-12-01	8.670	8.740	8.200	8.550	8.099	102,900
2022-11-30	8.370	8.980	8.230	8.460	8.013	206,100
2022-11-29	8.310	8.310	8.200	8.290	7.852	39,400
2022-11-28	8.210	8.360	8.140	8.270	7.833	26,800
2022-11-25	8.220	8.450	8.150	8.300	7.862	30,500
2022-11-24	8.340	8.350	8.160	8.300	7.862	17,900
2022-11-23	8.150	8.430	7.950	8.210	7.777	132,700
2022-11-22	8.130	8.200	8.100	8.160	7.729	14,000
2022-11-21	8.290	8.290	7.970	8.080	7.653	52,600
2022-11-18	8.100	8.230	8.100	8.200	7.767	13,800
2022-11-17	8.200	8.540	8.040	8.070	7.644	65,600
2022-11-16	8.340	8.660	8.000	8.250	7.814	120,700
2022-11-15	8.250	9.100	8.110	8.310	7.871	447,200
2022-11-14	8.240	8.570	7.970	8.250	7.814	227,800
2022-11-11	8.100	8.480	7.950	8.480	8.032	86,400
2022-11-10	7.800	8.190	7.710	8.010	7.587	60,000
2022-11-09	7.920	7.930	7.800	7.850	7.436	67,400
2022-11-08	8.200	8.290	7.500	7.920	7.502	198,900
2022-11-07	8.250	8.590	8.080	8.170	7.739	120,900
2022-11-03	7.730	8.500	7.730	8.300	7.862	482,500
2022-11-02	7.790	7.910	7.660	7.760	7.350	24,200
2022-11-01	7.800	7.840	7.700	7.700	7.293	17,400
2022-10-31	7.720	7.790	7.580	7.750	7.341	17,500
2022-10-28	7.780	7.790	7.580	7.780	7.369	26,300
2022-10-27	7.720	7.810	7.670	7.720	7.312	30,200
2022-10-26	7.690	7.700	7.580	7.700	7.293	17,600
2022-10-25	7.690	7.730	7.580	7.710	7.303	40,800
2022-10-24	7.700	7.810	7.510	7.620	7.218	42,400
2022-10-21	7.700	7.780	7.700	7.740	7.331	6,700
2022-10-20	7.690	7.690	7.610	7.670	7.265	5,600
2022-10-19	7.630	7.660	7.490	7.530	7.132	15,200

← NewerPage 17 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-11	1.3200 RUB
2022-07-11	0.3748 RUB
2021-07-11	0.3689 RUB
2020-10-11	0.4942 RUB
2019-12-10	0.0882 RUB
2019-08-17	0.0882 RUB
2019-06-16	0.1420 RUB
2019-03-17	0.1540 RUB

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.